Raytheon Technologies Corp (RTX) Historical Stock Data
101.53 ↑0.51 (0.50%)
As of April 25, 2024, 2:51pm EST.
Historical Data
In the past 30 trading days, RTX is up 0.23% a day on average. There have been 19 days where Raytheon Technologies Corp closed green and 11 days where RTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 101.72 | 101.02 | ↓$0.70 (-0.69%) | 100.01 | 101.89 | 7.72M |
| 2024-04-23 | 101.00 | 101.38 | ↑$0.38 (0.38%) | 99.88 | 103.89 | 8.57M |
| 2024-04-22 | 102.00 | 101.56 | ↓$0.44 (-0.43%) | 101.37 | 102.25 | 7.59M |
| 2024-04-19 | 101.53 | 101.56 | ↑$0.03 (0.03%) | 101.03 | 102.26 | 10.33M |
| 2024-04-18 | 100.52 | 100.71 | ↑$0.19 (0.19%) | 100.51 | 101.90 | 4.24M |
| 2024-04-17 | 101.26 | 100.75 | ↓$0.51 (-0.50%) | 100.15 | 101.79 | 5.38M |
| 2024-04-16 | 100.25 | 100.84 | ↑$0.59 (0.59%) | 100.23 | 101.32 | 7.09M |
| 2024-04-15 | 101.56 | 100.02 | ↓$1.54 (-1.52%) | 99.90 | 101.82 | 9.64M |
| 2024-04-12 | 101.72 | 100.10 | ↓$1.62 (-1.59%) | 99.47 | 102.35 | 7.33M |
| 2024-04-11 | 101.35 | 100.78 | ↓$0.57 (-0.56%) | 99.79 | 101.57 | 6.79M |
| 2024-04-10 | 100.92 | 101.36 | ↑$0.44 (0.44%) | 100.23 | 101.76 | 5.53M |
| 2024-04-09 | 101.07 | 101.60 | ↑$0.53 (0.52%) | 100.29 | 101.64 | 12.90M |
| 2024-04-08 | 101.69 | 101.88 | ↑$0.19 (0.19%) | 101.27 | 102.26 | 9.90M |
| 2024-04-05 | 99.45 | 101.69 | ↑$2.24 (2.25%) | 99.45 | 101.75 | 10.22M |
| 2024-04-04 | 98.28 | 99.31 | ↑$1.03 (1.05%) | 97.90 | 99.34 | 13.37M |
| 2024-04-03 | 97.27 | 97.55 | ↑$0.28 (0.29%) | 97.03 | 98.06 | 14.05M |
| 2024-04-02 | 97.76 | 98.55 | ↑$0.79 (0.81%) | 97.58 | 98.70 | 6.76M |
| 2024-04-01 | 97.46 | 97.76 | ↑$0.30 (0.31%) | 97.14 | 98.17 | 9.50M |
| 2024-03-28 | 97.69 | 97.53 | ↓$0.16 (-0.16%) | 97.47 | 98.08 | 10.70M |
| 2024-03-27 | 96.43 | 97.45 | ↑$1.02 (1.06%) | 96.33 | 97.50 | 7.27M |
| 2024-03-26 | 95.63 | 96.06 | ↑$0.43 (0.45%) | 95.58 | 96.55 | 5.47M |
| 2024-03-25 | 95.71 | 95.63 | ↓$0.08 (-0.08%) | 95.27 | 96.24 | 5.23M |
| 2024-03-22 | 94.19 | 95.54 | ↑$1.35 (1.43%) | 94.19 | 95.83 | 6.80M |
| 2024-03-21 | 95.00 | 94.26 | ↓$0.74 (-0.78%) | 94.08 | 95.49 | 6.48M |
| 2024-03-20 | 95.00 | 94.85 | ↓$0.15 (-0.16%) | 94.34 | 95.52 | 7.85M |
| 2024-03-19 | 94.45 | 94.86 | ↑$0.41 (0.43%) | 94.03 | 95.39 | 8M |
| 2024-03-18 | 92.84 | 93.46 | ↑$0.62 (0.67%) | 92.35 | 93.92 | 7.08M |
| 2024-03-15 | 91.05 | 92.93 | ↑$1.88 (2.06%) | 91.05 | 93.07 | 35.74M |
| 2024-03-14 | 92.06 | 91.76 | ↓$0.30 (-0.33%) | 91.48 | 93.00 | 12.16M |
| 2024-03-13 | 90.07 | 90.56 | ↑$0.49 (0.54%) | 89.82 | 90.72 | 8.66M |
Create an account or log in to view more rows.
$RTX Let’s goooo
$RTX Algorithms are playing games
$RTX Shorts talk the talk but cant walk the walk
$RTX overvalued
$RTX out of the way
$RTX how low can she go
$RTX we finna be at the top yo
$RTX HOLDING LONG AND STRONG!!!
$RTX Price target here?
$RTX lfg!!! So much movement ! Buy n hodl!